45,440$
-7,72%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 49,57 | 51,86 | 44,02 | 45,44 | -7,72% | 1.201.785,00 |
| 19.10.2026 | 47,33 | 49,88 | 47,33 | 49,24 | 5,55% | 468.138,00 |
| 16.10.2026 | 48,56 | 48,56 | 46,46 | 46,65 | -4,23% | 413.631,00 |
| 15.10.2026 | 47,43 | 48,83 | 46,93 | 48,71 | 4,37% | 416.294,00 |
| 14.10.2026 | 45,25 | 47,24 | 45,00 | 46,67 | 2,37% | 494.055,00 |
| 13.10.2026 | 45,53 | 46,13 | 45,16 | 45,59 | -0,98% | 416.534,00 |
| 12.10.2026 | 46,16 | 46,78 | 45,99 | 46,04 | 0,15% | 371.592,00 |
| 09.10.2026 | 46,11 | 47,19 | 45,81 | 45,97 | -0,43% | 408.574,00 |
| 08.10.2026 | 45,36 | 46,77 | 44,74 | 46,17 | 1,14% | 553.542,00 |
| 07.10.2026 | 47,00 | 47,39 | 45,62 | 45,65 | -4,74% | 766.525,00 |
| 06.10.2026 | 49,41 | 49,41 | 47,35 | 47,92 | -2,72% | 626.047,00 |
| 05.10.2026 | 48,53 | 49,84 | 47,52 | 49,26 | 1,38% | 595.443,00 |
| 02.10.2026 | 48,97 | 49,83 | 48,28 | 48,59 | -0,08% | 440.961,00 |
| 01.10.2026 | 49,94 | 50,98 | 48,13 | 48,63 | -3,50% | 511.877,00 |
| 30.09.2026 | 50,13 | 52,02 | 49,39 | 50,40 | 0,05% | 1.429.939,00 |
| 29.09.2026 | 50,44 | 50,90 | 49,46 | 50,37 | -0,94% | 676.897,00 |
| 28.09.2026 | 51,00 | 51,65 | 50,50 | 50,85 | -0,29% | 369.342,00 |
| 25.09.2026 | 52,38 | 52,38 | 50,80 | 51,00 | -1,43% | 437.674,00 |
| 24.09.2026 | 50,59 | 52,16 | 50,35 | 51,74 | 1,87% | 417.781,00 |
| 23.09.2026 | 53,55 | 53,93 | 49,45 | 50,79 | -5,94% | 779.576,00 |
| 22.09.2026 | 55,07 | 56,04 | 50,61 | 54,00 | -1,68% | 726.316,00 |
| 21.09.2026 | 56,00 | 56,00 | 54,09 | 54,92 | -0,65% | 492.851,00 |
| 18.09.2026 | 55,76 | 55,77 | 53,71 | 55,28 | 0,89% | 847.095,00 |
| 17.09.2026 | 55,09 | 55,79 | 54,49 | 54,79 | 0,79% | 428.746,00 |
| 16.09.2026 | 54,44 | 54,80 | 53,62 | 54,36 | -0,59% | 388.657,00 |
| 15.09.2026 | 54,28 | 55,32 | 53,22 | 54,68 | 1,05% | 349.062,00 |
| 14.09.2026 | 54,58 | 55,70 | 54,00 | 54,11 | 0,47% | 435.388,00 |
| 11.09.2026 | 55,43 | 56,27 | 53,75 | 53,86 | -2,31% | 336.161,00 |
| 10.09.2026 | 55,43 | 56,43 | 54,31 | 55,13 | -1,02% | 300.129,00 |
| 09.09.2026 | 55,59 | 57,89 | 55,25 | 55,70 | -1,52% | 294.655,00 |
| 08.09.2026 | 55,48 | 58,17 | 54,79 | 56,56 | -0,42% | 1.025.143,00 |
| 04.09.2026 | 57,29 | 58,77 | 56,10 | 56,80 | -1,15% | 1.061.882,00 |
| 03.09.2026 | 56,33 | 57,77 | 55,00 | 57,46 | 2,83% | 363.646,00 |
| 02.09.2026 | 56,13 | 57,90 | 54,66 | 55,88 | 1,09% | 421.726,00 |
| 01.09.2026 | 56,82 | 58,09 | 54,84 | 55,28 | -3,07% | 773.680,00 |
| 31.08.2026 | 55,83 | 57,22 | 55,00 | 57,03 | 1,33% | 332.062,00 |
| 28.08.2026 | 57,10 | 57,21 | 55,38 | 56,28 | -1,93% | 358.262,00 |
| 27.08.2026 | 58,03 | 58,43 | 57,10 | 57,39 | -1,20% | 533.687,00 |
| 26.08.2026 | 58,27 | 58,86 | 57,37 | 58,09 | -0,49% | 210.234,00 |
| 25.08.2026 | 58,09 | 58,99 | 56,81 | 58,37 | -0,17% | 341.833,00 |
| 24.08.2026 | 56,95 | 59,07 | 55,57 | 58,47 | 1,33% | 626.168,00 |
| 21.08.2026 | 57,23 | 58,78 | 56,62 | 57,70 | 1,95% | 318.372,00 |
| 20.08.2026 | 58,52 | 59,69 | 56,33 | 56,59 | -4,50% | 389.301,00 |
| 19.08.2026 | 60,31 | 60,31 | 58,43 | 59,26 | 0,39% | 254.473,00 |
| 18.08.2026 | 58,90 | 60,02 | 58,16 | 59,03 | -1,24% | 260.224,00 |
| 17.08.2026 | 57,78 | 59,89 | 57,49 | 59,77 | 2,17% | 255.264,00 |
| 14.08.2026 | 56,00 | 58,54 | 55,30 | 58,50 | 4,51% | 330.819,00 |
| 13.08.2026 | 57,07 | 57,65 | 55,60 | 55,98 | -1,80% | 270.189,00 |
| 12.08.2026 | 57,99 | 58,03 | 56,64 | 57,00 | -1,61% | 381.729,00 |
| 11.08.2026 | 56,79 | 59,00 | 56,41 | 57,93 | 4,47% | 372.049,00 |
| 10.08.2026 | 56,56 | 58,86 | 55,32 | 55,45 | -2,14% | 419.519,00 |
| 07.08.2026 | 55,20 | 57,38 | 55,13 | 56,66 | 3,45% | 537.034,00 |
| 06.08.2026 | 55,28 | 56,07 | 53,45 | 54,77 | -0,40% | 288.342,00 |
| 05.08.2026 | 55,42 | 56,65 | 54,33 | 54,99 | -0,22% | 307.059,00 |
| 04.08.2026 | 55,14 | 55,48 | 53,41 | 55,11 | 2,70% | 415.564,00 |
| 03.08.2026 | 53,40 | 53,98 | 51,85 | 53,66 | 0,51% | 432.505,00 |
| 31.07.2026 | 52,55 | 54,52 | 52,23 | 53,39 | -2,94% | 451.303,00 |
| 30.07.2026 | 52,98 | 55,29 | 51,92 | 55,01 | 5,50% | 1.067.755,00 |
| 29.07.2026 | 52,32 | 53,20 | 50,51 | 52,14 | 0,10% | 427.499,00 |
| 28.07.2026 | 53,56 | 54,73 | 52,04 | 52,09 | -2,98% | 521.677,00 |
| 27.07.2026 | 54,13 | 55,90 | 53,28 | 53,69 | -0,85% | 386.105,00 |
| 24.07.2026 | 55,16 | 55,16 | 53,26 | 54,15 | -1,38% | 485.707,00 |
| 23.07.2026 | 51,56 | 56,05 | 51,55 | 54,91 | 4,53% | 674.390,00 |
| 22.07.2026 | 52,77 | 54,00 | 52,33 | 52,53 | -2,29% | 986.426,00 |
| 21.07.2026 | 49,92 | 53,77 | 49,71 | 53,76 | 6,90% | 1.238.266,00 |
| 20.07.2026 | 58,41 | 59,09 | 50,24 | 50,29 | -13,29% | 1.221.763,00 |
| 17.07.2026 | 53,43 | 58,62 | 53,20 | 58,00 | 7,09% | 732.652,00 |
| 16.07.2026 | 54,90 | 56,51 | 53,82 | 54,16 | -2,97% | 866.366,00 |
| 15.07.2026 | 60,65 | 60,65 | 54,90 | 55,82 | -10,70% | 1.524.124,00 |
| 14.07.2026 | 70,91 | 70,91 | 62,34 | 62,51 | -10,30% | 621.853,00 |
| 13.07.2026 | 65,22 | 70,41 | 64,39 | 69,69 | 4,86% | 839.741,00 |
| 10.07.2026 | 66,55 | 68,33 | 63,50 | 66,46 | -0,20% | 400.960,00 |
| 09.07.2026 | 64,70 | 66,65 | 64,23 | 66,59 | 1,82% | 394.238,00 |
| 08.07.2026 | 66,89 | 68,47 | 63,37 | 65,40 | -2,86% | 1.155.320,00 |
| 07.07.2026 | 62,23 | 68,60 | 60,94 | 67,33 | 7,96% | 947.013,00 |
| 06.07.2026 | 63,36 | 65,18 | 61,78 | 62,36 | -1,67% | 559.582,00 |
| 02.07.2026 | 65,06 | 65,94 | 62,58 | 63,42 | -3,07% | 1.355.586,00 |
| 01.07.2026 | 66,98 | 67,59 | 65,43 | 65,43 | -3,07% | 697.839,00 |
| 30.06.2026 | 66,28 | 69,27 | 65,59 | 67,50 | 2,33% | 706.085,00 |
| 29.06.2026 | 63,48 | 66,04 | 61,93 | 65,96 | 4,28% | 704.014,00 |
| 26.06.2026 | 59,61 | 63,27 | 58,62 | 63,25 | 6,00% | 1.245.217,00 |
| 25.06.2026 | 58,73 | 61,93 | 58,73 | 59,67 | 2,03% | 302.217,00 |
| 24.06.2026 | 58,31 | 60,51 | 58,13 | 58,48 | -1,60% | 479.648,00 |
| 23.06.2026 | 59,23 | 62,32 | 58,88 | 59,43 | -1,00% | 405.829,00 |
| 22.06.2026 | 58,95 | 60,03 | 57,54 | 60,03 | 4,38% | 406.616,00 |
| 18.06.2026 | 58,37 | 58,44 | 55,16 | 57,51 | 1,30% | 827.833,00 |
| 17.06.2026 | 58,20 | 60,00 | 56,70 | 56,77 | -1,20% | 531.807,00 |
| 16.06.2026 | 60,00 | 60,49 | 57,38 | 57,46 | -3,43% | 402.673,00 |
| 15.06.2026 | 56,64 | 59,56 | 55,72 | 59,50 | 6,06% | 668.420,00 |
| 12.06.2026 | 54,87 | 56,25 | 54,30 | 56,10 | 3,43% | 404.380,00 |
| 11.06.2026 | 52,22 | 54,97 | 51,44 | 54,24 | 4,27% | 508.526,00 |
| 10.06.2026 | 50,99 | 53,93 | 50,92 | 52,02 | 0,76% | 439.495,00 |
| 09.06.2026 | 52,12 | 53,34 | 50,59 | 51,63 | 0,50% | 416.013,00 |
| 08.06.2026 | 52,18 | 52,72 | 50,06 | 51,38 | 2,00% | 376.063,00 |
| 05.06.2026 | 50,58 | 52,28 | 50,36 | 50,37 | -2,52% | 611.916,00 |
| 04.06.2026 | 50,81 | 52,46 | 50,67 | 51,67 | 0,88% | 322.847,00 |
| 03.06.2026 | 52,05 | 52,51 | 50,19 | 51,22 | 0,00% | 811.285,00 |
| 02.06.2026 | 52,34 | 52,36 | 50,46 | 51,22 | -3,58% | 792.883,00 |
| 01.06.2026 | 55,39 | 55,39 | 52,04 | 53,12 | -4,53% | 725.051,00 |
| 29.05.2026 | 57,06 | 57,38 | 54,87 | 55,64 | -2,37% | 501.397,00 |